Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 41.27 41.61 41.19 41.47 4,519,463 +0.19(+0.46%)
Sep 27, 2007 41.49 41.63 41.13 41.28 4,872,938 -0.07(-0.17%)
Sep 26, 2007 41.52 41.61 40.98 41.35 4,689,963 +0.15(+0.36%)
Sep 25, 2007 40.38 41.26 40.27 41.21 4,961,701 +0.75(+1.86%)
Sep 24, 2007 40.98 41.24 40.29 40.45 5,644,417 -0.47(-1.16%)
Sep 21, 2007 40.85 41.21 40.57 40.93 12,606,700 +0.36(+0.89%)
Sep 20, 2007 40.55 40.80 40.31 40.57 4,999,128 -0.06(-0.15%)
Sep 19, 2007 40.62 41.12 40.46 40.63 7,934,908 +0.68(+1.71%)
Sep 18, 2007 39.31 40.03 39.04 39.94 6,266,906 +0.66(+1.67%)
Sep 17, 2007 39.28 39.46 38.88 39.29 5,182,663 -0.07(-0.18%)
Sep 14, 2007 39.10 39.44 39.02 39.36 3,355,705 +0.10(+0.25%)
Sep 13, 2007 39.03 39.46 38.94 39.26 4,080,666 +0.23(+0.59%)
Sep 12, 2007 39.22 39.35 38.91 39.03 5,074,810 -0.17(-0.44%)
Sep 11, 2007 38.39 39.38 38.39 39.21 5,401,502 +0.81(+2.11%)
Sep 10, 2007 38.34 38.63 37.74 38.40 4,640,777 +0.24(+0.64%)
Sep 07, 2007 38.98 39.33 38.03 38.15 7,463,560 -1.36(-3.44%)
Sep 06, 2007 38.35 39.52 38.35 39.51 6,226,468 +0.99(+2.57%)
Sep 05, 2007 38.95 39.30 38.30 38.52 7,720,966 -0.78(-1.99%)
Sep 04, 2007 39.21 39.40 38.65 39.30 5,687,437 +0.15(+0.37%)
Aug 31, 2007 39.59 39.87 39.09 39.16 7,355,725 -0.10(-0.25%)
Aug 30, 2007 39.40 40.14 39.08 39.25 5,481,804 -0.50(-1.25%)
Aug 29, 2007 39.05 39.77 38.85 39.75 4,235,822 +0.98(+2.54%)
Aug 28, 2007 39.47 39.72 38.73 38.77 6,177,283 -0.91(-2.30%)
Aug 27, 2007 38.80 40.08 38.78 39.68 5,883,170 +0.77(+1.97%)
Aug 24, 2007 38.88 39.02 38.70 38.91 6,042,489 -0.05(-0.13%)
Aug 23, 2007 39.19 39.28 38.88 38.96 5,466,031 +0.03(+0.09%)
Aug 22, 2007 38.56 39.01 38.51 38.93 5,725,580 +0.56(+1.45%)
Aug 21, 2007 38.56 38.95 38.31 38.37 4,963,565 -0.56(-1.43%)
Aug 20, 2007 38.37 39.04 38.04 38.93 6,152,475 +0.95(+2.50%)
Aug 17, 2007 38.63 38.87 37.61 37.98 10,467,058 +0.24(+0.63%)
Aug 16, 2007 37.66 38.24 36.88 37.74 15,399,774 -0.42(-1.10%)
Aug 15, 2007 39.46 39.90 38.04 38.16 9,896,489 -1.15(-2.93%)
Aug 14, 2007 39.39 40.16 39.04 39.31 6,370,497 -0.08(-0.21%)
Aug 13, 2007 39.12 39.67 39.05 39.39 5,846,608 +0.33(+0.86%)
Aug 10, 2007 39.27 39.54 37.31 39.06 12,596,801 -0.54(-1.36%)
Aug 09, 2007 39.68 40.29 39.54 39.60 8,404,065 -0.68(-1.68%)
Aug 08, 2007 41.47 41.47 39.58 40.27 8,583,352 -0.78(-1.90%)
Aug 07, 2007 40.83 41.31 39.50 41.05 7,621,363 -0.06(-0.14%)
Aug 06, 2007 41.09 41.12 40.14 41.11 7,800,193 +0.24(+0.60%)
Aug 03, 2007 41.14 41.20 40.77 40.87 7,177,503 -0.31(-0.76%)
Aug 02, 2007 40.03 41.40 39.89 41.18 9,095,274 +1.33(+3.32%)
Aug 01, 2007 39.71 40.22 39.41 39.85 13,082,364 -0.25(-0.63%)
Jul 31, 2007 41.54 41.67 40.06 40.11 10,256,867 -1.35(-3.25%)
Jul 30, 2007 41.14 41.65 40.75 41.45 7,514,981 +0.58(+1.42%)
Jul 27, 2007 41.36 41.68 40.87 40.87 9,269,817 -0.56(-1.36%)
Jul 26, 2007 42.18 42.19 40.77 41.44 13,286,756 -1.02(-2.40%)
Jul 25, 2007 42.78 43.06 42.32 42.46 10,007,101 +0.14(+0.33%)
Jul 24, 2007 42.55 42.86 42.25 42.32 7,662,619 -0.54(-1.25%)
Jul 23, 2007 42.82 43.01 42.68 42.85 5,835,280 +0.34(+0.80%)
Jul 20, 2007 42.16 43.06 42.13 42.51 11,669,559 -0.01(-0.03%)
Jul 19, 2007 43.03 43.17 41.67 42.53 10,836,312 +0.31(+0.73%)
Jul 18, 2007 42.32 42.50 41.96 42.22 6,872,184 -0.21(-0.49%)
Jul 17, 2007 42.50 42.69 42.26 42.43 7,966,742 +0.17(+0.40%)
Jul 16, 2007 42.08 42.62 42.05 42.26 7,565,798 +0.32(+0.76%)
Jul 13, 2007 42.04 42.27 41.70 41.94 6,896,016 -0.21(-0.50%)
Jul 12, 2007 41.11 42.18 40.96 42.15 10,084,628 +1.19(+2.89%)
Jul 11, 2007 40.43 41.13 40.31 40.96 7,220,070 +0.64(+1.59%)
Jul 10, 2007 40.49 40.79 40.31 40.32 5,553,401 -0.50(-1.21%)
Jul 09, 2007 41.29 41.30 40.80 40.82 4,348,659 -0.38(-0.93%)
Jul 06, 2007 40.87 41.30 40.77 41.20 4,518,019 +0.50(+1.23%)
Jul 05, 2007 39.78 40.86 39.78 40.70 7,146,464 +0.81(+2.03%)
Jul 03, 2007 39.97 40.16 39.73 39.89 2,558,644 +0.08(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.